Chaintech Technology Corp. 2425
TWSE · Tayvan · Elektronik Teknoloji
TWD 38,00+0,25 (+%0,66)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 38,00 | +%0,66 | TWD 38,00 | TWD 38,10 | TWD 37,55 | 422,21K |
| 2026-10-01 | TWD 37,75 | +%0,67 | TWD 37,55 | TWD 38,20 | TWD 37,55 | 468,06K |
| 2026-09-30 | TWD 37,50 | +%0,13 | TWD 37,70 | TWD 37,80 | TWD 37,50 | 375,12K |
| 2026-09-29 | TWD 37,45 | +%1,35 | TWD 37,40 | TWD 37,70 | TWD 36,80 | 318,01K |
| 2026-09-24 | TWD 36,95 | -%0,40 | TWD 37,50 | TWD 37,50 | TWD 36,70 | 259,22K |
| 2026-09-23 | TWD 37,10 | -%0,27 | TWD 37,65 | TWD 37,90 | TWD 37,10 | 296,17K |
| 2026-09-22 | TWD 37,20 | -%2,36 | TWD 38,40 | TWD 38,40 | TWD 37,20 | 585,05K |
| 2026-09-21 | TWD 38,10 | +%2,97 | TWD 37,00 | TWD 38,20 | TWD 36,90 | 874,20K |
| 2026-09-18 | TWD 37,00 | +%1,09 | TWD 37,00 | TWD 37,00 | TWD 36,25 | 363,01K |
| 2026-09-17 | TWD 36,60 | +%1,10 | TWD 36,85 | TWD 37,10 | TWD 36,60 | 433,02K |
| 2026-09-16 | TWD 36,20 | +%1,69 | TWD 35,80 | TWD 36,60 | TWD 35,70 | 367,02K |
| 2026-09-15 | TWD 35,60 | -%1,93 | TWD 36,00 | TWD 36,30 | TWD 35,25 | 532,32K |
| 2026-09-14 | TWD 36,30 | -%1,76 | TWD 36,95 | TWD 37,15 | TWD 36,00 | 546,00K |
| 2026-09-11 | TWD 36,95 | -%0,94 | TWD 36,50 | TWD 37,60 | TWD 36,50 | 718,16K |
| 2026-09-10 | TWD 37,30 | -%0,53 | TWD 37,55 | TWD 37,60 | TWD 37,00 | 381,06K |
| 2026-09-09 | TWD 37,50 | +%0,81 | TWD 37,20 | TWD 37,80 | TWD 37,10 | 436,01K |
| 2026-09-08 | TWD 37,20 | -%0,27 | TWD 37,30 | TWD 37,70 | TWD 36,95 | 539,00K |
| 2026-09-07 | TWD 37,30 | -%1,58 | TWD 38,50 | TWD 38,65 | TWD 37,30 | 742,05K |
| 2026-09-04 | TWD 37,90 | +%4,26 | TWD 36,50 | TWD 38,00 | TWD 36,35 | 962,22K |
| 2026-09-03 | TWD 36,35 | -%3,45 | TWD 37,95 | TWD 38,20 | TWD 36,20 | 1,14M |
| 2026-09-02 | TWD 37,65 | +%0,53 | TWD 37,45 | TWD 37,95 | TWD 37,25 | 561,29K |
| 2026-09-01 | TWD 37,45 | +%0,13 | TWD 37,40 | TWD 38,10 | TWD 37,40 | 592,18K |
| 2026-08-31 | TWD 37,40 | -%2,35 | TWD 38,30 | TWD 38,40 | TWD 37,40 | 769,39K |
| 2026-08-28 | TWD 38,30 | +%0,92 | TWD 38,05 | TWD 38,60 | TWD 38,05 | 652,03K |
| 2026-08-27 | TWD 37,95 | -%0,13 | TWD 38,00 | TWD 38,35 | TWD 37,60 | 912,02K |
| 2026-08-26 | TWD 38,00 | +%0,66 | TWD 37,80 | TWD 38,35 | TWD 37,80 | 849,33K |
| 2026-08-25 | TWD 37,75 | -%0,40 | TWD 38,00 | TWD 38,10 | TWD 36,60 | 981,02K |
| 2026-08-24 | TWD 37,90 | +%0,93 | TWD 37,55 | TWD 38,10 | TWD 37,25 | 1,13M |
| 2026-08-21 | TWD 37,55 | -%2,72 | TWD 38,60 | TWD 38,80 | TWD 37,55 | 2,14M |
| 2026-08-20 | TWD 38,60 | -%1,03 | TWD 39,20 | TWD 39,55 | TWD 38,10 | 1,31M |
| 2026-08-19 | TWD 39,00 | -%1,39 | TWD 38,30 | TWD 40,00 | TWD 38,30 | 2,32M |
| 2026-08-18 | TWD 39,55 | +%3,94 | TWD 38,55 | TWD 40,45 | TWD 38,55 | 3,74M |
| 2026-08-17 | TWD 38,05 | -%7,42 | TWD 40,50 | TWD 40,50 | TWD 38,05 | 4,19M |
| 2026-08-14 | TWD 41,10 | -%2,03 | TWD 41,95 | TWD 42,20 | TWD 41,00 | 3,06M |
| 2026-08-13 | TWD 41,95 | +%0,12 | TWD 41,75 | TWD 42,50 | TWD 41,10 | 4,78M |
| 2026-08-12 | TWD 41,90 | -%8,81 | TWD 41,60 | TWD 42,35 | TWD 41,40 | 11,51M |
| 2026-08-11 | TWD 45,95 | -%7,27 | TWD 48,25 | TWD 48,85 | TWD 44,80 | 9,25M |
| 2026-08-10 | TWD 49,55 | -%6,33 | TWD 51,80 | TWD 51,80 | TWD 49,25 | 12,25M |
| 2026-08-07 | TWD 52,90 | +%9,87 | TWD 48,20 | TWD 52,90 | TWD 47,55 | 14,42M |
| 2026-08-06 | TWD 48,15 | -%1,93 | TWD 49,10 | TWD 49,10 | TWD 47,05 | 3,82M |
| 2026-08-05 | TWD 49,10 | -%2,19 | TWD 51,00 | TWD 52,10 | TWD 49,00 | 9,27M |
| 2026-08-04 | TWD 50,20 | +%3,93 | TWD 48,30 | TWD 50,90 | TWD 46,50 | 16,69M |
| 2026-08-03 | TWD 48,30 | +%2,88 | TWD 48,00 | TWD 49,65 | TWD 46,40 | 10,07M |
| 2026-07-31 | TWD 46,95 | +%9,95 | TWD 44,60 | TWD 46,95 | TWD 44,55 | 6,22M |
| 2026-07-30 | TWD 42,70 | -%3,28 | TWD 43,15 | TWD 44,80 | TWD 41,95 | 3,55M |
| 2026-07-29 | TWD 44,15 | +%1,96 | TWD 44,00 | TWD 44,65 | TWD 41,00 | 4,66M |
| 2026-07-28 | TWD 43,30 | -%5,87 | TWD 44,45 | TWD 45,95 | TWD 43,30 | 4,03M |
| 2026-07-27 | TWD 46,00 | -%1,81 | TWD 46,50 | TWD 47,60 | TWD 45,20 | 6,89M |
| 2026-07-24 | TWD 46,85 | +%2,29 | TWD 45,55 | TWD 47,90 | TWD 45,20 | 11,21M |
| 2026-07-23 | TWD 45,80 | +%1,44 | TWD 44,80 | TWD 46,95 | TWD 44,05 | 10,86M |
| 2026-07-22 | TWD 45,15 | +%8,80 | TWD 42,20 | TWD 45,65 | TWD 42,20 | 5,96M |
| 2026-07-21 | TWD 41,50 | -%0,24 | TWD 41,75 | TWD 42,30 | TWD 41,05 | 1,34M |
| 2026-07-20 | TWD 41,60 | +%0,85 | TWD 40,90 | TWD 42,50 | TWD 40,20 | 1,75M |
| 2026-07-17 | TWD 41,25 | -%4,84 | TWD 42,10 | TWD 42,70 | TWD 40,90 | 1,63M |
| 2026-07-16 | TWD 43,35 | -%2,25 | TWD 44,00 | TWD 44,50 | TWD 42,60 | 1,79M |
| 2026-07-15 | TWD 44,35 | +%0,23 | TWD 44,30 | TWD 45,00 | TWD 43,20 | 2,72M |
| 2026-07-14 | TWD 44,25 | +%0,45 | TWD 46,45 | TWD 48,05 | TWD 43,30 | 10,20M |
| 2026-07-13 | TWD 44,05 | +%9,99 | TWD 44,05 | TWD 44,05 | TWD 44,05 | 1,87M |
| 2026-07-10 | TWD 40,05 | %0,00 | TWD 40,05 | TWD 40,05 | TWD 40,05 | 0 |
| 2026-07-09 | TWD 40,05 | +%1,01 | TWD 40,50 | TWD 41,55 | TWD 39,35 | 1,37M |
| 2026-07-08 | TWD 39,65 | -%0,63 | TWD 39,90 | TWD 40,80 | TWD 38,80 | 1,35M |
| 2026-07-07 | TWD 39,90 | -%4,09 | TWD 42,00 | TWD 42,25 | TWD 39,70 | 1,53M |
| 2026-07-06 | TWD 41,60 | -%1,77 | TWD 43,05 | TWD 43,05 | TWD 41,20 | 1,49M |
| 2026-07-03 | TWD 42,35 | +%0,47 | TWD 42,00 | TWD 42,45 | TWD 41,20 | 1,78M |
| 2026-07-02 | TWD 42,15 | -%3,21 | TWD 42,50 | TWD 44,30 | TWD 41,55 | 3,32M |
| 2026-07-01 | TWD 43,55 | -%3,65 | TWD 46,00 | TWD 46,50 | TWD 43,20 | 6,57M |
| 2026-06-30 | TWD 45,20 | +%9,98 | TWD 42,70 | TWD 45,20 | TWD 41,20 | 12,07M |
| 2026-06-29 | TWD 41,10 | +%4,18 | TWD 39,95 | TWD 42,40 | TWD 39,20 | 7,21M |
| 2026-06-26 | TWD 39,45 | -%6,85 | TWD 42,75 | TWD 43,25 | TWD 39,05 | 7,48M |
| 2026-06-25 | TWD 42,35 | +%10,00 | TWD 38,95 | TWD 42,35 | TWD 38,75 | 6,45M |
| 2026-06-24 | TWD 38,50 | -%2,16 | TWD 39,05 | TWD 40,25 | TWD 38,35 | 1,48M |
| 2026-06-23 | TWD 39,35 | %0,00 | TWD 39,30 | TWD 39,70 | TWD 37,80 | 2,01M |
| 2026-06-22 | TWD 39,35 | -%0,13 | TWD 40,10 | TWD 40,55 | TWD 39,35 | 2,58M |
| 2026-06-18 | TWD 39,40 | -%4,48 | TWD 41,20 | TWD 41,20 | TWD 39,15 | 3,55M |
| 2026-06-17 | TWD 41,25 | +%4,43 | TWD 40,50 | TWD 43,45 | TWD 39,80 | 11,22M |
| 2026-06-16 | TWD 39,50 | +%3,00 | TWD 38,80 | TWD 42,15 | TWD 38,00 | 8,08M |
| 2026-06-15 | TWD 38,35 | +%6,68 | TWD 36,30 | TWD 38,70 | TWD 36,20 | 3,55M |
| 2026-06-12 | TWD 35,95 | -%1,37 | TWD 40,05 | TWD 40,05 | TWD 35,90 | 8,02M |
| 2026-06-11 | TWD 36,45 | +%9,95 | TWD 34,90 | TWD 36,45 | TWD 34,90 | 1,43M |
| 2026-06-10 | TWD 33,15 | -%3,35 | TWD 33,40 | TWD 34,75 | TWD 33,05 | 663,30K |
| 2026-06-09 | TWD 34,30 | +%3,31 | TWD 33,70 | TWD 34,50 | TWD 33,05 | 419,01K |
| 2026-06-08 | TWD 33,20 | -%6,35 | TWD 31,95 | TWD 34,00 | TWD 31,95 | 728,00K |
| 2026-06-05 | TWD 35,45 | -%0,84 | TWD 35,75 | TWD 35,75 | TWD 34,30 | 581,23K |
| 2026-06-04 | TWD 35,75 | -%1,92 | TWD 36,80 | TWD 36,80 | TWD 35,30 | 769,37K |
| 2026-06-03 | TWD 36,45 | +%1,11 | TWD 36,80 | TWD 37,00 | TWD 35,90 | 922,47K |
| 2026-06-02 | TWD 36,05 | -%1,77 | TWD 37,00 | TWD 37,55 | TWD 35,55 | 1,20M |
| 2026-06-01 | TWD 36,70 | +%3,09 | TWD 35,85 | TWD 37,00 | TWD 35,85 | 1,31M |
| 2026-05-29 | TWD 35,60 | +%2,89 | TWD 35,10 | TWD 36,10 | TWD 35,10 | 638,01K |
| 2026-05-28 | TWD 34,60 | -%5,21 | TWD 36,15 | TWD 37,00 | TWD 34,50 | 1,58M |
| 2026-05-27 | TWD 36,50 | +%4,58 | TWD 35,25 | TWD 37,00 | TWD 35,00 | 1,82M |